Tianjin Tianbao Energy Co., Ltd. Class H 1671
HKEX · Hong Kong SAR China · Utilities
HKD 0.8000+0.03 (+3.90%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.80 | +3.90% | HKD 0.77 | HKD 0.81 | HKD 0.76 | 186.00K |
| 2026-09-30 | HKD 0.77 | -3.14% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 32.00K |
| 2026-09-29 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 20.00K |
| 2026-09-28 | HKD 0.80 | 0.00% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 12.00K |
| 2026-09-25 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-24 | HKD 0.80 | +1.92% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 88.00K |
| 2026-09-23 | HKD 0.78 | +2.63% | HKD 0.76 | HKD 0.80 | HKD 0.75 | 30.00K |
| 2026-09-22 | HKD 0.76 | +1.33% | HKD 0.73 | HKD 0.80 | HKD 0.72 | 82.00K |
| 2026-09-21 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-18 | HKD 0.75 | -1.32% | HKD 0.72 | HKD 0.75 | HKD 0.72 | 38.00K |
| 2026-09-17 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-16 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-15 | HKD 0.76 | -3.18% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 2.00K |
| 2026-09-14 | HKD 0.79 | +10.56% | HKD 0.73 | HKD 0.80 | HKD 0.73 | 124.00K |
| 2026-09-11 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-10 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-09 | HKD 0.71 | -0.70% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-08 | HKD 0.71 | -0.69% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 28.00K |
| 2026-09-07 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-09-04 | HKD 0.72 | +6.67% | HKD 0.69 | HKD 0.72 | HKD 0.66 | 148.00K |
| 2026-09-03 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 10.00K |
| 2026-09-02 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-01 | HKD 0.68 | +4.65% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 30.00K |
| 2026-08-31 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-28 | HKD 0.64 | -2.27% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 6.00K |
| 2026-08-27 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-08-26 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 8.00K |
| 2026-08-25 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-08-24 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-08-21 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 16.00K |
| 2026-08-20 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-19 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 18.00K |
| 2026-08-18 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 18.00K |
| 2026-08-17 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-14 | HKD 0.67 | -4.29% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 14.00K |
| 2026-08-13 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-12 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 2.00K |
| 2026-08-11 | HKD 0.70 | -2.78% | HKD 0.68 | HKD 0.70 | HKD 0.66 | 52.00K |
| 2026-08-10 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-07 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-06 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-05 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-04 | HKD 0.72 | +5.88% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 10.00K |
| 2026-08-03 | HKD 0.68 | +3.03% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-31 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 6.00K |
| 2026-07-30 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 30.00K |
| 2026-07-29 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 28.00K |
| 2026-07-28 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-27 | HKD 0.66 | -2.94% | HKD 0.68 | HKD 0.77 | HKD 0.64 | 176.00K |
| 2026-07-24 | HKD 0.68 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.68 | 4.00K |
| 2026-07-23 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-22 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 4.00K |
| 2026-07-21 | HKD 0.70 | -4.11% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-20 | HKD 0.73 | -1.35% | HKD 0.69 | HKD 0.73 | HKD 0.67 | 20.00K |
| 2026-07-17 | HKD 0.74 | +8.82% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-16 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.70 | HKD 0.66 | 32.00K |
| 2026-07-15 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-14 | HKD 0.68 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.67 | 58.00K |
| 2026-07-13 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-10 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-09 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-08 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-07 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-06 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-03 | HKD 0.69 | +1.47% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 162.00K |
| 2026-07-02 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 22.00K |
| 2026-06-30 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-29 | HKD 0.70 | 0.00% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 14.00K |
| 2026-06-26 | HKD 0.70 | -6.67% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 66.00K |
| 2026-06-25 | HKD 0.75 | -3.85% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-06-24 | HKD 0.78 | +8.33% | HKD 0.70 | HKD 0.84 | HKD 0.69 | 62.00K |
| 2026-06-23 | HKD 0.72 | +4.35% | HKD 0.69 | HKD 0.82 | HKD 0.69 | 182.00K |
| 2026-06-22 | HKD 0.69 | -8.00% | HKD 0.77 | HKD 0.78 | HKD 0.69 | 532.00K |
| 2026-06-18 | HKD 0.75 | -13.79% | HKD 0.94 | HKD 0.94 | HKD 0.74 | 1.04M |
| 2026-06-17 | HKD 0.87 | -2.25% | HKD 0.93 | HKD 0.90 | HKD 0.85 | 188.00K |
| 2026-06-16 | HKD 0.89 | +3.49% | HKD 0.86 | HKD 0.89 | HKD 0.77 | 1.37M |
| 2026-06-15 | HKD 0.86 | +21.13% | HKD 0.71 | HKD 1.17 | HKD 0.71 | 6.92M |
| 2026-06-12 | HKD 0.71 | -1.39% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 8.00K |
| 2026-06-11 | HKD 0.72 | +4.35% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 96.00K |
| 2026-06-10 | HKD 0.69 | 0.00% | HKD 0.65 | HKD 0.69 | HKD 0.65 | 28.00K |
| 2026-06-09 | HKD 0.69 | +2.99% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 24.00K |
| 2026-06-08 | HKD 0.67 | -6.94% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 132.00K |
| 2026-06-05 | HKD 0.72 | -2.70% | HKD 0.74 | HKD 0.74 | HKD 0.68 | 114.00K |
| 2026-06-04 | HKD 0.74 | +8.82% | HKD 0.65 | HKD 0.74 | HKD 0.65 | 100.00K |
| 2026-06-03 | HKD 0.68 | -1.45% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 14.00K |
| 2026-06-02 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-01 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-05-29 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-05-28 | HKD 0.69 | -4.17% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-05-27 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |